{"ticker": "FOR", "overview": {"cik": "1406587", "ticker": "FOR", "name": "Forestar Group Inc.", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057940", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000901", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001628280-26-049174", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001628280-26-048958", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040217", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000589", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001628280-26-026783", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001628280-26-026197", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023141", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023134", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022382", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022380", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022378", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022373", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022371", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022366", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022364", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001395", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001628280-26-020802", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001628280-26-020801", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001628280-26-020800", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001628280-26-020799", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001628280-26-020798", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001628280-26-020797", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001628280-26-020160", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 87750.0, "net": -87750.0, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "FOR", "has_prices": true, "as_of": "2026-07-24", "last": 28.32, "prev_close": 27.91, "change": 0.41000000000000014, "change_pct": 0.014690075241848805, "session_volume": 125687.0, "vwap_5": 27.62234756601632, "vwap_20": 29.786658142137195, "vwap_60": 28.435393787334473, "vwap_250": 26.867277248599233, "high_52w": 31.98, "low_52w": 23.09, "avg_volume_20": 167829.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-057940", "src": "INSIDERS", "ticker": "FOR", "cik": "1406587", "company": "Forestar Group Inc.", "company_raw": "Forestar Group Inc.", "who": "Lisa H. Jamieson", "who_key": "Jamieson Lisa H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board member offloads $88K of FOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1784817/000162828026057940/0001628280-26-057940-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Forestar Group Inc Common Stock ", "new_value": "Forestar Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001406587", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001406587", "applied": 1, "detected_at": "2026-10-24T10:55:40.779267"}]}, "key_people": [{"who": "Lisa H. Jamieson", "who_key": "Jamieson Lisa H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 87750.0, "net": -87750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 87750.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784817/000162828026057940/0001628280-26-057940-index.htm"}], "latest": {"action": "SELL", "amount": 87750.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784817/000162828026057940/0001628280-26-057940-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -87750.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057940", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000901", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001628280-26-049174", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001628280-26-048958", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040217", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000589", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001628280-26-026783", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001628280-26-026197", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023141", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001628280-26-023134", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022382", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022380", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022378", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022373", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022371", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022366", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0001628280-26-022364", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001395", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001628280-26-020802", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001628280-26-020801", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001628280-26-020800", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001628280-26-020799", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001628280-26-020798", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0001628280-26-020797", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001628280-26-020160", "price_sensitive": false}], "performance": {"ticker": "FOR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 20.73, "volume": 86646.0}, {"date": "2021-07-28", "close": 20.63, "volume": 70679.0}, {"date": "2021-07-29", "close": 20.9, "volume": 95379.0}, {"date": "2021-07-30", "close": 20.47, "volume": 86498.0}, {"date": "2021-08-02", "close": 20.74, "volume": 163465.0}, {"date": "2021-08-03", "close": 20.55, "volume": 74125.0}, {"date": "2021-08-04", "close": 20.44, "volume": 84476.0}, {"date": "2021-08-05", "close": 20.93, "volume": 100279.0}, {"date": "2021-08-06", "close": 20.84, "volume": 62454.0}, {"date": "2021-08-09", "close": 20.44, "volume": 55139.0}, {"date": "2021-08-10", "close": 20.41, "volume": 32757.0}, {"date": "2021-08-11", "close": 20.85, "volume": 43752.0}, {"date": "2021-08-12", "close": 20.54, "volume": 54265.0}, {"date": "2021-08-13", "close": 20.56, "volume": 58503.0}, {"date": "2021-08-16", "close": 20.75, "volume": 57204.0}, {"date": "2021-08-17", "close": 20.1, "volume": 71537.0}, {"date": "2021-08-18", "close": 19.86, "volume": 54612.0}, {"date": "2021-08-19", "close": 19.56, "volume": 62294.0}, {"date": "2021-08-20", "close": 20.16, "volume": 53123.0}, {"date": "2021-08-23", "close": 20.45, "volume": 39034.0}, {"date": "2021-08-24", "close": 20.76, "volume": 52858.0}, {"date": "2021-08-25", "close": 20.86, "volume": 42195.0}, {"date": "2021-08-26", "close": 20.72, "volume": 36416.0}, {"date": "2021-08-27", "close": 21.37, "volume": 145705.0}, {"date": "2021-08-30", "close": 21.21, "volume": 34777.0}, {"date": "2021-08-31", "close": 20.79, "volume": 48940.0}, {"date": "2021-09-01", "close": 20.98, "volume": 38988.0}, {"date": "2021-09-02", "close": 20.56, "volume": 36433.0}, {"date": "2021-09-03", "close": 20.43, "volume": 37257.0}, {"date": "2021-09-07", "close": 20.31, "volume": 33465.0}, {"date": "2021-09-08", "close": 20.0, "volume": 88837.0}, {"date": "2021-09-09", "close": 19.99, "volume": 57769.0}, {"date": "2021-09-10", "close": 19.99, "volume": 49716.0}, {"date": "2021-09-13", "close": 20.3, "volume": 85389.0}, {"date": "2021-09-14", "close": 19.96, "volume": 91425.0}, {"date": "2021-09-15", "close": 20.11, "volume": 57439.0}, {"date": "2021-09-16", "close": 19.62, "volume": 90611.0}, {"date": "2021-09-17", "close": 19.64, "volume": 112819.0}, {"date": "2021-09-20", "close": 18.93, "volume": 53204.0}, {"date": "2021-09-21", "close": 18.97, "volume": 61302.0}, {"date": "2021-09-22", "close": 19.13, "volume": 30454.0}, {"date": "2021-09-23", "close": 19.13, "volume": 81310.0}, {"date": "2021-09-24", "close": 19.01, "volume": 42523.0}, {"date": "2021-09-27", "close": 19.17, "volume": 68492.0}, {"date": "2021-09-28", "close": 18.88, "volume": 72232.0}, {"date": "2021-09-29", "close": 18.99, "volume": 36583.0}, {"date": "2021-09-30", "close": 18.63, "volume": 51291.0}, {"date": "2021-10-01", "close": 19.26, "volume": 48531.0}, {"date": "2021-10-04", "close": 19.39, "volume": 85466.0}, {"date": "2021-10-05", "close": 19.31, "volume": 69283.0}, {"date": "2021-10-06", "close": 19.19, "volume": 61955.0}, {"date": "2021-10-07", "close": 19.46, "volume": 117809.0}, {"date": "2021-10-08", "close": 19.39, "volume": 67934.0}, {"date": "2021-10-11", "close": 19.51, "volume": 24932.0}, {"date": "2021-10-12", "close": 19.73, "volume": 55666.0}, {"date": "2021-10-13", "close": 19.68, "volume": 23764.0}, {"date": "2021-10-14", "close": 19.83, "volume": 38858.0}, {"date": "2021-10-15", "close": 19.5, "volume": 51300.0}, {"date": "2021-10-18", "close": 19.58, "volume": 50811.0}, {"date": "2021-10-19", "close": 19.56, "volume": 39846.0}, {"date": "2021-10-20", "close": 19.96, "volume": 33144.0}, {"date": "2021-10-21", "close": 20.22, "volume": 43723.0}, {"date": "2021-10-22", "close": 20.01, "volume": 34676.0}, {"date": "2021-10-25", "close": 19.72, "volume": 50067.0}, {"date": "2021-10-26", "close": 19.84, "volume": 38419.0}, {"date": "2021-10-27", "close": 19.65, "volume": 33269.0}, {"date": "2021-10-28", "close": 19.78, "volume": 34178.0}, {"date": "2021-10-29", "close": 19.57, "volume": 125446.0}, {"date": "2021-11-01", "close": 20.34, "volume": 72990.0}, {"date": "2021-11-02", "close": 20.2, "volume": 65584.0}, {"date": "2021-11-03", "close": 20.74, "volume": 53135.0}, {"date": "2021-11-04", "close": 20.81, "volume": 73297.0}, {"date": "2021-11-05", "close": 21.4, "volume": 157045.0}, {"date": "2021-11-08", "close": 21.73, "volume": 103694.0}, {"date": "2021-11-09", "close": 21.19, "volume": 66445.0}, {"date": "2021-11-10", "close": 21.51, "volume": 87979.0}, {"date": "2021-11-11", "close": 21.64, "volume": 49278.0}, {"date": "2021-11-12", "close": 21.95, "volume": 34869.0}, {"date": "2021-11-15", "close": 21.34, "volume": 85203.0}, {"date": "2021-11-16", "close": 21.48, "volume": 33484.0}, {"date": "2021-11-17", "close": 21.37, "volume": 43097.0}, {"date": "2021-11-18", "close": 21.43, "volume": 45276.0}, {"date": "2021-11-19", "close": 20.84, "volume": 56852.0}, {"date": "2021-11-22", "close": 20.93, "volume": 69169.0}, {"date": "2021-11-23", "close": 21.26, "volume": 44634.0}, {"date": "2021-11-24", "close": 21.07, "volume": 44526.0}, {"date": "2021-11-26", "close": 19.96, "volume": 47790.0}, {"date": "2021-11-29", "close": 19.94, "volume": 68241.0}, {"date": "2021-11-30", "close": 19.82, "volume": 78353.0}, {"date": "2021-12-01", "close": 19.57, "volume": 48570.0}, {"date": "2021-12-02", "close": 20.42, "volume": 46162.0}, {"date": "2021-12-03", "close": 20.23, "volume": 85449.0}, {"date": "2021-12-06", "close": 21.34, "volume": 54999.0}, {"date": "2021-12-07", "close": 21.35, "volume": 50381.0}, {"date": "2021-12-08", "close": 21.51, "volume": 38395.0}, {"date": "2021-12-09", "close": 21.03, "volume": 57518.0}, {"date": "2021-12-10", "close": 21.34, "volume": 47638.0}, {"date": "2021-12-13", "close": 21.02, "volume": 61344.0}, {"date": "2021-12-14", "close": 21.0, "volume": 55649.0}, {"date": "2021-12-15", "close": 21.7, "volume": 59426.0}, {"date": "2021-12-16", "close": 21.29, "volume": 78060.0}, {"date": "2021-12-17", "close": 21.22, "volume": 117972.0}, {"date": "2021-12-20", "close": 20.64, "volume": 76417.0}, {"date": "2021-12-21", "close": 20.94, "volume": 55650.0}, {"date": "2021-12-22", "close": 21.37, "volume": 35314.0}, {"date": "2021-12-23", "close": 21.39, "volume": 46515.0}, {"date": "2021-12-27", "close": 21.6, "volume": 60802.0}, {"date": "2021-12-28", "close": 21.71, "volume": 48991.0}, {"date": "2021-12-29", "close": 21.75, "volume": 156085.0}, {"date": "2021-12-30", "close": 21.65, "volume": 68852.0}, {"date": "2021-12-31", "close": 21.75, "volume": 139943.0}, {"date": "2022-01-03", "close": 22.2, "volume": 97340.0}, {"date": "2022-01-04", "close": 21.99, "volume": 71409.0}, {"date": "2022-01-05", "close": 21.4, "volume": 57705.0}, {"date": "2022-01-06", "close": 21.26, "volume": 93975.0}, {"date": "2022-01-07", "close": 20.19, "volume": 85112.0}, {"date": "2022-01-10", "close": 19.49, "volume": 91739.0}, {"date": "2022-01-11", "close": 19.5, "volume": 182492.0}, {"date": "2022-01-12", "close": 19.27, "volume": 150720.0}, {"date": "2022-01-13", "close": 19.49, "volume": 103529.0}, {"date": "2022-01-14", "close": 19.3, "volume": 66125.0}, {"date": "2022-01-18", "close": 18.7, "volume": 74527.0}, {"date": "2022-01-19", "close": 18.76, "volume": 77741.0}, {"date": "2022-01-20", "close": 18.63, "volume": 97197.0}, {"date": "2022-01-21", "close": 18.39, "volume": 155612.0}, {"date": "2022-01-24", "close": 18.93, "volume": 274129.0}, {"date": "2022-01-25", "close": 18.74, "volume": 221564.0}, {"date": "2022-01-26", "close": 18.25, "volume": 143195.0}, {"date": "2022-01-27", "close": 17.97, "volume": 74249.0}, {"date": "2022-01-28", "close": 19.85, "volume": 155913.0}, {"date": "2022-01-31", "close": 19.95, "volume": 133914.0}, {"date": "2022-02-01", "close": 20.38, "volume": 160123.0}, {"date": "2022-02-02", "close": 20.03, "volume": 85689.0}, {"date": "2022-02-03", "close": 20.16, "volume": 93922.0}, {"date": "2022-02-04", "close": 19.6, "volume": 135529.0}, {"date": "2022-02-07", "close": 19.59, "volume": 82233.0}, {"date": "2022-02-08", "close": 19.6, "volume": 95259.0}, {"date": "2022-02-09", "close": 19.56, "volume": 74098.0}, {"date": "2022-02-10", "close": 19.17, "volume": 95167.0}, {"date": "2022-02-11", "close": 19.1, "volume": 84034.0}, {"date": "2022-02-14", "close": 18.77, "volume": 65991.0}, {"date": "2022-02-15", "close": 19.24, "volume": 69917.0}, {"date": "2022-02-16", "close": 19.38, "volume": 71618.0}, {"date": "2022-02-17", "close": 18.91, "volume": 53427.0}, {"date": "2022-02-18", "close": 18.61, "volume": 47965.0}, {"date": "2022-02-22", "close": 18.19, "volume": 67246.0}, {"date": "2022-02-23", "close": 17.79, "volume": 75531.0}, {"date": "2022-02-24", "close": 18.26, "volume": 106883.0}, {"date": "2022-02-25", "close": 18.6, "volume": 51564.0}, {"date": "2022-02-28", "close": 18.31, "volume": 134909.0}, {"date": "2022-03-01", "close": 18.18, "volume": 91846.0}, {"date": "2022-03-02", "close": 18.53, "volume": 69813.0}, {"date": "2022-03-03", "close": 18.37, "volume": 125818.0}, {"date": "2022-03-04", "close": 18.01, "volume": 69622.0}, {"date": "2022-03-07", "close": 17.36, "volume": 78966.0}, {"date": "2022-03-08", "close": 17.49, "volume": 74685.0}, {"date": "2022-03-09", "close": 18.07, "volume": 47497.0}, {"date": "2022-03-10", "close": 17.99, "volume": 50793.0}, {"date": "2022-03-11", "close": 17.63, "volume": 30840.0}, {"date": "2022-03-14", "close": 16.86, "volume": 77125.0}, {"date": "2022-03-15", "close": 17.39, "volume": 52768.0}, {"date": "2022-03-16", "close": 17.75, "volume": 64542.0}, {"date": "2022-03-17", "close": 17.91, "volume": 66416.0}, {"date": "2022-03-18", "close": 18.24, "volume": 101521.0}, {"date": "2022-03-21", "close": 17.95, "volume": 65712.0}, {"date": "2022-03-22", "close": 17.61, "volume": 88355.0}, {"date": "2022-03-23", "close": 16.85, "volume": 105469.0}, {"date": "2022-03-24", "close": 16.85, "volume": 82366.0}, {"date": "2022-03-25", "close": 17.03, "volume": 79663.0}, {"date": "2022-03-28", "close": 16.73, "volume": 118664.0}, {"date": "2022-03-29", "close": 17.64, "volume": 68725.0}, {"date": "2022-03-30", "close": 17.42, "volume": 101389.0}, {"date": "2022-03-31", "close": 17.76, "volume": 130618.0}, {"date": "2022-04-01", "close": 17.97, "volume": 131182.0}, {"date": "2022-04-04", "close": 17.7, "volume": 74600.0}, {"date": "2022-04-05", "close": 16.42, "volume": 115128.0}, {"date": "2022-04-06", "close": 16.19, "volume": 108148.0}, {"date": "2022-04-07", "close": 15.96, "volume": 89078.0}, {"date": "2022-04-08", "close": 16.15, "volume": 69782.0}, {"date": "2022-04-11", "close": 16.66, "volume": 64110.0}, {"date": "2022-04-12", "close": 16.39, "volume": 80771.0}, {"date": "2022-04-13", "close": 16.65, "volume": 78571.0}, {"date": "2022-04-14", "close": 16.67, "volume": 49058.0}, {"date": "2022-04-18", "close": 16.68, "volume": 47129.0}, {"date": "2022-04-19", "close": 17.26, "volume": 175521.0}, {"date": "2022-04-20", "close": 17.19, "volume": 57854.0}, {"date": "2022-04-21", "close": 16.67, "volume": 169710.0}, {"date": "2022-04-22", "close": 16.59, "volume": 101315.0}, {"date": "2022-04-25", "close": 17.15, "volume": 87268.0}, {"date": "2022-04-26", "close": 16.7, "volume": 95522.0}, {"date": "2022-04-27", "close": 16.23, "volume": 90123.0}, {"date": "2022-04-28", "close": 16.69, "volume": 73781.0}, {"date": "2022-04-29", "close": 16.31, "volume": 154600.0}, {"date": "2022-05-02", "close": 16.42, "volume": 160752.0}, {"date": "2022-05-03", "close": 16.53, "volume": 52712.0}, {"date": "2022-05-04", "close": 16.67, "volume": 56175.0}, {"date": "2022-05-05", "close": 15.88, "volume": 70263.0}, {"date": "2022-05-06", "close": 15.4, "volume": 51328.0}, {"date": "2022-05-09", "close": 15.16, "volume": 115276.0}, {"date": "2022-05-10", "close": 14.8, "volume": 87143.0}, {"date": "2022-05-11", "close": 14.49, "volume": 78405.0}, {"date": "2022-05-12", "close": 14.47, "volume": 99463.0}, {"date": "2022-05-13", "close": 15.36, "volume": 97466.0}, {"date": "2022-05-16", "close": 15.6, "volume": 83826.0}, {"date": "2022-05-17", "close": 16.54, "volume": 85869.0}, {"date": "2022-05-18", "close": 16.15, "volume": 111633.0}, {"date": "2022-05-19", "close": 16.15, "volume": 113186.0}, {"date": "2022-05-20", "close": 16.15, "volume": 69059.0}, {"date": "2022-05-23", "close": 16.06, "volume": 70123.0}, {"date": "2022-05-24", "close": 15.92, "volume": 87398.0}, {"date": "2022-05-25", "close": 16.23, "volume": 60236.0}, {"date": "2022-05-26", "close": 16.67, "volume": 65392.0}, {"date": "2022-05-27", "close": 16.78, "volume": 40206.0}, {"date": "2022-05-31", "close": 16.58, "volume": 294945.0}, {"date": "2022-06-01", "close": 16.38, "volume": 128034.0}, {"date": "2022-06-02", "close": 16.73, "volume": 95837.0}, {"date": "2022-06-03", "close": 16.43, "volume": 57546.0}, {"date": "2022-06-06", "close": 16.57, "volume": 67649.0}, {"date": "2022-06-07", "close": 16.4, "volume": 61170.0}, {"date": "2022-06-08", "close": 16.24, "volume": 125853.0}, {"date": "2022-06-09", "close": 16.13, "volume": 61488.0}, {"date": "2022-06-10", "close": 15.36, "volume": 77628.0}, {"date": "2022-06-13", "close": 14.01, "volume": 204491.0}, {"date": "2022-06-14", "close": 13.52, "volume": 246357.0}, {"date": "2022-06-15", "close": 14.09, "volume": 217496.0}, {"date": "2022-06-16", "close": 13.46, "volume": 118032.0}, {"date": "2022-06-17", "close": 13.35, "volume": 192141.0}, {"date": "2022-06-21", "close": 13.35, "volume": 132396.0}, {"date": "2022-06-22", "close": 13.28, "volume": 125377.0}, {"date": "2022-06-23", "close": 13.75, "volume": 62728.0}, {"date": "2022-06-24", "close": 13.84, "volume": 216190.0}, {"date": "2022-06-27", "close": 14.14, "volume": 71978.0}, {"date": "2022-06-28", "close": 13.63, "volume": 88282.0}, {"date": "2022-06-29", "close": 13.59, "volume": 89948.0}, {"date": "2022-06-30", "close": 13.69, "volume": 51564.0}, {"date": "2022-07-01", "close": 14.21, "volume": 60146.0}, {"date": "2022-07-05", "close": 15.08, "volume": 118590.0}, {"date": "2022-07-06", "close": 14.56, "volume": 103870.0}, {"date": "2022-07-07", "close": 14.97, "volume": 69745.0}, {"date": "2022-07-08", "close": 14.91, "volume": 70857.0}, {"date": "2022-07-11", "close": 14.74, "volume": 56887.0}, {"date": "2022-07-12", "close": 14.88, "volume": 35143.0}, {"date": "2022-07-13", "close": 14.85, "volume": 75043.0}, {"date": "2022-07-14", "close": 14.88, "volume": 75605.0}, {"date": "2022-07-15", "close": 15.28, "volume": 89195.0}, {"date": "2022-07-18", "close": 15.15, "volume": 62373.0}, {"date": "2022-07-19", "close": 15.84, "volume": 82687.0}, {"date": "2022-07-20", "close": 14.21, "volume": 420383.0}, {"date": "2022-07-21", "close": 14.01, "volume": 157875.0}, {"date": "2022-07-22", "close": 14.1, "volume": 115564.0}, {"date": "2022-07-25", "close": 13.89, "volume": 143195.0}, {"date": "2022-07-26", "close": 13.61, "volume": 106010.0}, {"date": "2022-07-27", "close": 13.86, "volume": 90069.0}, {"date": "2022-07-28", "close": 13.98, "volume": 112334.0}, {"date": "2022-07-29", "close": 13.84, "volume": 412064.0}, {"date": "2022-08-01", "close": 13.75, "volume": 175144.0}, {"date": "2022-08-02", "close": 13.54, "volume": 109930.0}, {"date": "2022-08-03", "close": 13.37, "volume": 93259.0}, {"date": "2022-08-04", "close": 13.4, "volume": 86349.0}, {"date": "2022-08-05", "close": 13.29, "volume": 63717.0}, {"date": "2022-08-08", "close": 13.39, "volume": 85266.0}, {"date": "2022-08-09", "close": 12.99, "volume": 83965.0}, {"date": "2022-08-10", "close": 13.43, "volume": 91386.0}, {"date": "2022-08-11", "close": 13.63, "volume": 67204.0}, {"date": "2022-08-12", "close": 13.93, "volume": 51566.0}, {"date": "2022-08-15", "close": 13.89, "volume": 60421.0}, {"date": "2022-08-16", "close": 13.66, "volume": 58102.0}, {"date": "2022-08-17", "close": 13.39, "volume": 58281.0}, {"date": "2022-08-18", "close": 13.39, "volume": 47061.0}, {"date": "2022-08-19", "close": 13.23, "volume": 116415.0}, {"date": "2022-08-22", "close": 12.71, "volume": 92581.0}, {"date": "2022-08-23", "close": 12.57, "volume": 74332.0}, {"date": "2022-08-24", "close": 12.57, "volume": 48221.0}, {"date": "2022-08-25", "close": 13.02, "volume": 69920.0}, {"date": "2022-08-26", "close": 12.92, "volume": 122167.0}, {"date": "2022-08-29", "close": 12.6, "volume": 98307.0}, {"date": "2022-08-30", "close": 12.71, "volume": 172256.0}, {"date": "2022-08-31", "close": 12.44, "volume": 103568.0}, {"date": "2022-09-01", "close": 12.45, "volume": 161435.0}, {"date": "2022-09-02", "close": 12.12, "volume": 148310.0}, {"date": "2022-09-06", "close": 12.31, "volume": 153009.0}, {"date": "2022-09-07", "close": 12.56, "volume": 79911.0}, {"date": "2022-09-08", "close": 12.29, "volume": 73701.0}, {"date": "2022-09-09", "close": 12.53, "volume": 66240.0}, {"date": "2022-09-12", "close": 12.86, "volume": 94191.0}, {"date": "2022-09-13", "close": 12.2, "volume": 108557.0}, {"date": "2022-09-14", "close": 12.06, "volume": 129098.0}, {"date": "2022-09-15", "close": 12.15, "volume": 87887.0}, {"date": "2022-09-16", "close": 12.25, "volume": 148111.0}, {"date": "2022-09-19", "close": 12.37, "volume": 126736.0}, {"date": "2022-09-20", "close": 12.02, "volume": 82763.0}, {"date": "2022-09-21", "close": 11.96, "volume": 96783.0}, {"date": "2022-09-22", "close": 11.51, "volume": 178069.0}, {"date": "2022-09-23", "close": 11.61, "volume": 231801.0}, {"date": "2022-09-26", "close": 11.5, "volume": 133339.0}, {"date": "2022-09-27", "close": 11.44, "volume": 148607.0}, {"date": "2022-09-28", "close": 11.76, "volume": 127031.0}, {"date": "2022-09-29", "close": 11.53, "volume": 101971.0}, {"date": "2022-09-30", "close": 11.19, "volume": 106826.0}, {"date": "2022-10-03", "close": 11.2, "volume": 208780.0}, {"date": "2022-10-04", "close": 12.04, "volume": 106043.0}, {"date": "2022-10-05", "close": 11.54, "volume": 70393.0}, {"date": "2022-10-06", "close": 11.46, "volume": 70365.0}, {"date": "2022-10-07", "close": 11.15, "volume": 74349.0}, {"date": "2022-10-10", "close": 11.13, "volume": 75029.0}, {"date": "2022-10-11", "close": 11.04, "volume": 89953.0}, {"date": "2022-10-12", "close": 10.9, "volume": 89239.0}, {"date": "2022-10-13", "close": 11.22, "volume": 139026.0}, {"date": "2022-10-14", "close": 10.93, "volume": 57497.0}, {"date": "2022-10-17", "close": 11.0, "volume": 87259.0}, {"date": "2022-10-18", "close": 11.15, "volume": 73758.0}, {"date": "2022-10-19", "close": 10.62, "volume": 328915.0}, {"date": "2022-10-20", "close": 10.46, "volume": 96775.0}, {"date": "2022-10-21", "close": 10.43, "volume": 166630.0}, {"date": "2022-10-24", "close": 10.67, "volume": 83054.0}, {"date": "2022-10-25", "close": 11.24, "volume": 248722.0}, {"date": "2022-10-26", "close": 11.38, "volume": 131633.0}, {"date": "2022-10-27", "close": 11.34, "volume": 85684.0}, {"date": "2022-10-28", "close": 11.62, "volume": 112137.0}, {"date": "2022-10-31", "close": 11.58, "volume": 85484.0}, {"date": "2022-11-01", "close": 11.87, "volume": 80730.0}, {"date": "2022-11-02", "close": 11.3, "volume": 84557.0}, {"date": "2022-11-03", "close": 10.97, "volume": 51498.0}, {"date": "2022-11-04", "close": 11.26, "volume": 70379.0}, {"date": "2022-11-07", "close": 11.68, "volume": 89924.0}, {"date": "2022-11-08", "close": 11.6, "volume": 81998.0}, {"date": "2022-11-09", "close": 12.64, "volume": 148676.0}, {"date": "2022-11-10", "close": 13.45, "volume": 160885.0}, {"date": "2022-11-11", "close": 13.82, "volume": 108505.0}, {"date": "2022-11-14", "close": 13.59, "volume": 125284.0}, {"date": "2022-11-15", "close": 14.05, "volume": 126835.0}, {"date": "2022-11-16", "close": 13.95, "volume": 121050.0}, {"date": "2022-11-17", "close": 13.69, "volume": 94800.0}, {"date": "2022-11-18", "close": 13.96, "volume": 133878.0}, {"date": "2022-11-21", "close": 14.1, "volume": 101561.0}, {"date": "2022-11-22", "close": 14.62, "volume": 120460.0}, {"date": "2022-11-23", "close": 14.75, "volume": 86025.0}, {"date": "2022-11-25", "close": 14.71, "volume": 31884.0}, {"date": "2022-11-28", "close": 14.47, "volume": 80195.0}, {"date": "2022-11-29", "close": 14.55, "volume": 79950.0}, {"date": "2022-11-30", "close": 14.83, "volume": 255606.0}, {"date": "2022-12-01", "close": 14.97, "volume": 190859.0}, {"date": "2022-12-02", "close": 15.02, "volume": 125303.0}, {"date": "2022-12-05", "close": 15.05, "volume": 135283.0}, {"date": "2022-12-06", "close": 15.09, "volume": 118903.0}, {"date": "2022-12-07", "close": 15.42, "volume": 115360.0}, {"date": "2022-12-08", "close": 15.35, "volume": 98719.0}, {"date": "2022-12-09", "close": 15.31, "volume": 76839.0}, {"date": "2022-12-12", "close": 15.2, "volume": 135035.0}, {"date": "2022-12-13", "close": 15.53, "volume": 272028.0}, {"date": "2022-12-14", "close": 15.36, "volume": 106701.0}, {"date": "2022-12-15", "close": 15.54, "volume": 108898.0}, {"date": "2022-12-16", "close": 15.47, "volume": 156417.0}, {"date": "2022-12-19", "close": 15.28, "volume": 90944.0}, {"date": "2022-12-20", "close": 15.4, "volume": 116933.0}, {"date": "2022-12-21", "close": 15.36, "volume": 109487.0}, {"date": "2022-12-22", "close": 15.18, "volume": 84058.0}, {"date": "2022-12-23", "close": 15.14, "volume": 97458.0}, {"date": "2022-12-27", "close": 15.36, "volume": 68196.0}, {"date": "2022-12-28", "close": 14.69, "volume": 90069.0}, {"date": "2022-12-29", "close": 15.12, "volume": 62601.0}, {"date": "2022-12-30", "close": 15.41, "volume": 117736.0}, {"date": "2023-01-03", "close": 15.53, "volume": 161264.0}, {"date": "2023-01-04", "close": 15.86, "volume": 79645.0}, {"date": "2023-01-05", "close": 15.75, "volume": 81506.0}, {"date": "2023-01-06", "close": 16.19, "volume": 74781.0}, {"date": "2023-01-09", "close": 15.98, "volume": 54029.0}, {"date": "2023-01-10", "close": 16.31, "volume": 88084.0}, {"date": "2023-01-11", "close": 16.93, "volume": 93937.0}, {"date": "2023-01-12", "close": 17.05, "volume": 85255.0}, {"date": "2023-01-13", "close": 17.0, "volume": 74841.0}, {"date": "2023-01-17", "close": 16.85, "volume": 100054.0}, {"date": "2023-01-18", "close": 16.5, "volume": 101348.0}, {"date": "2023-01-19", "close": 16.4, "volume": 152256.0}, {"date": "2023-01-20", "close": 16.6, "volume": 135609.0}, {"date": "2023-01-23", "close": 16.7, "volume": 121056.0}, {"date": "2023-01-24", "close": 15.27, "volume": 295329.0}, {"date": "2023-01-25", "close": 15.08, "volume": 208869.0}, {"date": "2023-01-26", "close": 14.92, "volume": 150128.0}, {"date": "2023-01-27", "close": 14.91, "volume": 134242.0}, {"date": "2023-01-30", "close": 14.36, "volume": 123806.0}, {"date": "2023-01-31", "close": 14.88, "volume": 129629.0}, {"date": "2023-02-01", "close": 15.05, "volume": 149134.0}, {"date": "2023-02-02", "close": 15.87, "volume": 173023.0}, {"date": "2023-02-03", "close": 15.34, "volume": 75567.0}, {"date": "2023-02-06", "close": 14.72, "volume": 128466.0}, {"date": "2023-02-07", "close": 14.88, "volume": 86591.0}, {"date": "2023-02-08", "close": 14.58, "volume": 90362.0}, {"date": "2023-02-09", "close": 14.4, "volume": 61718.0}, {"date": "2023-02-10", "close": 14.43, "volume": 50626.0}, {"date": "2023-02-13", "close": 14.64, "volume": 84847.0}, {"date": "2023-02-14", "close": 14.48, "volume": 48786.0}, {"date": "2023-02-15", "close": 14.58, "volume": 50194.0}, {"date": "2023-02-16", "close": 14.34, "volume": 64435.0}, {"date": "2023-02-17", "close": 14.16, "volume": 92836.0}, {"date": "2023-02-21", "close": 14.07, "volume": 90507.0}, {"date": "2023-02-22", "close": 14.06, "volume": 89378.0}, {"date": "2023-02-23", "close": 14.09, "volume": 60522.0}, {"date": "2023-02-24", "close": 13.99, "volume": 94725.0}, {"date": "2023-02-27", "close": 14.19, "volume": 62264.0}, {"date": "2023-02-28", "close": 14.27, "volume": 185889.0}, {"date": "2023-03-01", "close": 14.19, "volume": 76702.0}, {"date": "2023-03-02", "close": 14.21, "volume": 50850.0}, {"date": "2023-03-03", "close": 14.49, "volume": 59140.0}, {"date": "2023-03-06", "close": 14.34, "volume": 58180.0}, {"date": "2023-03-07", "close": 14.16, "volume": 54483.0}, {"date": "2023-03-08", "close": 14.37, "volume": 78673.0}, {"date": "2023-03-09", "close": 14.18, "volume": 60393.0}, {"date": "2023-03-10", "close": 14.1, "volume": 104338.0}, {"date": "2023-03-13", "close": 14.02, "volume": 97919.0}, {"date": "2023-03-14", "close": 14.02, "volume": 81646.0}, {"date": "2023-03-15", "close": 14.11, "volume": 129509.0}, {"date": "2023-03-16", "close": 14.63, "volume": 79109.0}, {"date": "2023-03-17", "close": 14.46, "volume": 152271.0}, {"date": "2023-03-20", "close": 14.51, "volume": 132352.0}, {"date": "2023-03-21", "close": 14.76, "volume": 69100.0}, {"date": "2023-03-22", "close": 14.79, "volume": 79575.0}, {"date": "2023-03-23", "close": 14.77, "volume": 183722.0}, {"date": "2023-03-24", "close": 15.12, "volume": 72281.0}, {"date": "2023-03-27", "close": 14.95, "volume": 71840.0}, {"date": "2023-03-28", "close": 14.74, "volume": 109204.0}, {"date": "2023-03-29", "close": 14.77, "volume": 48036.0}, {"date": "2023-03-30", "close": 14.82, "volume": 33835.0}, {"date": "2023-03-31", "close": 15.56, "volume": 118549.0}, {"date": "2023-04-03", "close": 15.56, "volume": 94466.0}, {"date": "2023-04-04", "close": 14.95, "volume": 160637.0}, {"date": "2023-04-05", "close": 14.93, "volume": 49754.0}, {"date": "2023-04-06", "close": 14.85, "volume": 54271.0}, {"date": "2023-04-10", "close": 14.97, "volume": 57098.0}, {"date": "2023-04-11", "close": 15.2, "volume": 67947.0}, {"date": "2023-04-12", "close": 15.33, "volume": 115654.0}, {"date": "2023-04-13", "close": 15.58, "volume": 108570.0}, {"date": "2023-04-14", "close": 15.18, "volume": 78858.0}, {"date": "2023-04-17", "close": 15.53, "volume": 102955.0}, {"date": "2023-04-18", "close": 15.61, "volume": 100787.0}, {"date": "2023-04-19", "close": 15.51, "volume": 50700.0}, {"date": "2023-04-20", "close": 16.89, "volume": 177806.0}, {"date": "2023-04-21", "close": 17.12, "volume": 109633.0}, {"date": "2023-04-24", "close": 18.0, "volume": 269221.0}, {"date": "2023-04-25", "close": 18.15, "volume": 155631.0}, {"date": "2023-04-26", "close": 17.76, "volume": 117735.0}, {"date": "2023-04-27", "close": 18.35, "volume": 128747.0}, {"date": "2023-04-28", "close": 19.34, "volume": 257003.0}, {"date": "2023-05-01", "close": 19.69, "volume": 272168.0}, {"date": "2023-05-02", "close": 19.84, "volume": 145098.0}, {"date": "2023-05-03", "close": 19.86, "volume": 172416.0}, {"date": "2023-05-04", "close": 19.58, "volume": 110798.0}, {"date": "2023-05-05", "close": 19.59, "volume": 131062.0}, {"date": "2023-05-08", "close": 19.84, "volume": 129950.0}, {"date": "2023-05-09", "close": 19.98, "volume": 99610.0}, {"date": "2023-05-10", "close": 20.06, "volume": 132124.0}, {"date": "2023-05-11", "close": 20.2, "volume": 114951.0}, {"date": "2023-05-12", "close": 19.87, "volume": 143410.0}, {"date": "2023-05-15", "close": 19.79, "volume": 150087.0}, {"date": "2023-05-16", "close": 19.69, "volume": 100811.0}, {"date": "2023-05-17", "close": 20.2, "volume": 132127.0}, {"date": "2023-05-18", "close": 20.61, "volume": 101065.0}, {"date": "2023-05-19", "close": 20.42, "volume": 112074.0}, {"date": "2023-05-22", "close": 20.15, "volume": 106238.0}, {"date": "2023-05-23", "close": 19.77, "volume": 121284.0}, {"date": "2023-05-24", "close": 19.65, "volume": 148408.0}, {"date": "2023-05-25", "close": 19.71, "volume": 97640.0}, {"date": "2023-05-26", "close": 19.74, "volume": 111325.0}, {"date": "2023-05-30", "close": 19.78, "volume": 188418.0}, {"date": "2023-05-31", "close": 20.33, "volume": 192414.0}, {"date": "2023-06-01", "close": 20.67, "volume": 200103.0}, {"date": "2023-06-02", "close": 20.7, "volume": 122279.0}, {"date": "2023-06-05", "close": 20.5, "volume": 85221.0}, {"date": "2023-06-06", "close": 21.14, "volume": 156446.0}, {"date": "2023-06-07", "close": 21.5, "volume": 147816.0}, {"date": "2023-06-08", "close": 21.2, "volume": 86689.0}, {"date": "2023-06-09", "close": 21.28, "volume": 90442.0}, {"date": "2023-06-12", "close": 21.6, "volume": 124284.0}, {"date": "2023-06-13", "close": 21.59, "volume": 96533.0}, {"date": "2023-06-14", "close": 21.04, "volume": 80521.0}, {"date": "2023-06-15", "close": 21.07, "volume": 126077.0}, {"date": "2023-06-16", "close": 20.64, "volume": 197690.0}, {"date": "2023-06-20", "close": 20.65, "volume": 102719.0}, {"date": "2023-06-21", "close": 20.66, "volume": 151967.0}, {"date": "2023-06-22", "close": 21.03, "volume": 95519.0}, {"date": "2023-06-23", "close": 21.2, "volume": 308603.0}, {"date": "2023-06-26", "close": 20.83, "volume": 139301.0}, {"date": "2023-06-27", "close": 21.49, "volume": 192209.0}, {"date": "2023-06-28", "close": 22.05, "volume": 190495.0}, {"date": "2023-06-29", "close": 22.66, "volume": 215784.0}, {"date": "2023-06-30", "close": 22.55, "volume": 161878.0}, {"date": "2023-07-03", "close": 22.82, "volume": 88625.0}, {"date": "2023-07-05", "close": 22.35, "volume": 73247.0}, {"date": "2023-07-06", "close": 22.23, "volume": 147210.0}, {"date": "2023-07-07", "close": 22.01, "volume": 130373.0}, {"date": "2023-07-10", "close": 22.55, "volume": 93256.0}, {"date": "2023-07-11", "close": 22.56, "volume": 170819.0}, {"date": "2023-07-12", "close": 23.41, "volume": 243571.0}, {"date": "2023-07-13", "close": 23.57, "volume": 175535.0}, {"date": "2023-07-14", "close": 23.95, "volume": 116023.0}, {"date": "2023-07-17", "close": 23.89, "volume": 115224.0}, {"date": "2023-07-18", "close": 24.02, "volume": 114125.0}, {"date": "2023-07-19", "close": 23.91, "volume": 106586.0}, {"date": "2023-07-20", "close": 25.28, "volume": 231977.0}, {"date": "2023-07-21", "close": 27.05, "volume": 598984.0}, {"date": "2023-07-24", "close": 28.73, "volume": 727496.0}, {"date": "2023-07-25", "close": 29.07, "volume": 352841.0}, {"date": "2023-07-26", "close": 29.2, "volume": 265781.0}, {"date": "2023-07-27", "close": 29.1, "volume": 300577.0}, {"date": "2023-07-28", "close": 29.98, "volume": 362786.0}, {"date": "2023-07-31", "close": 29.48, "volume": 289992.0}, {"date": "2023-08-01", "close": 30.75, "volume": 487853.0}, {"date": "2023-08-02", "close": 30.5, "volume": 430344.0}, {"date": "2023-08-03", "close": 30.56, "volume": 329459.0}, {"date": "2023-08-04", "close": 30.93, "volume": 273529.0}, {"date": "2023-08-07", "close": 31.03, "volume": 299710.0}, {"date": "2023-08-08", "close": 30.94, "volume": 250726.0}, {"date": "2023-08-09", "close": 30.92, "volume": 328717.0}, {"date": "2023-08-10", "close": 30.38, "volume": 238629.0}, {"date": "2023-08-11", "close": 30.65, "volume": 251010.0}, {"date": "2023-08-14", "close": 30.51, "volume": 216586.0}, {"date": "2023-08-15", "close": 30.5, "volume": 259930.0}, {"date": "2023-08-16", "close": 29.7, "volume": 123978.0}, {"date": "2023-08-17", "close": 28.63, "volume": 160507.0}, {"date": "2023-08-18", "close": 28.66, "volume": 288052.0}, {"date": "2023-08-21", "close": 28.12, "volume": 186055.0}, {"date": "2023-08-22", "close": 28.2, "volume": 151813.0}, {"date": "2023-08-23", "close": 28.76, "volume": 188015.0}, {"date": "2023-08-24", "close": 28.6, "volume": 145326.0}, {"date": "2023-08-25", "close": 28.02, "volume": 167562.0}, {"date": "2023-08-28", "close": 27.97, "volume": 149609.0}, {"date": "2023-08-29", "close": 28.56, "volume": 169778.0}, {"date": "2023-08-30", "close": 28.65, "volume": 143500.0}, {"date": "2023-08-31", "close": 28.51, "volume": 188017.0}, {"date": "2023-09-01", "close": 29.25, "volume": 213495.0}, {"date": "2023-09-05", "close": 27.4, "volume": 214878.0}, {"date": "2023-09-06", "close": 28.16, "volume": 128018.0}, {"date": "2023-09-07", "close": 28.62, "volume": 175336.0}, {"date": "2023-09-08", "close": 28.28, "volume": 119482.0}, {"date": "2023-09-11", "close": 28.66, "volume": 121573.0}, {"date": "2023-09-12", "close": 28.01, "volume": 93205.0}, {"date": "2023-09-13", "close": 27.66, "volume": 104988.0}, {"date": "2023-09-14", "close": 27.84, "volume": 82549.0}, {"date": "2023-09-15", "close": 27.21, "volume": 319066.0}, {"date": "2023-09-18", "close": 27.34, "volume": 119528.0}, {"date": "2023-09-19", "close": 27.6, "volume": 136301.0}, {"date": "2023-09-20", "close": 27.24, "volume": 120221.0}, {"date": "2023-09-21", "close": 26.71, "volume": 120477.0}, {"date": "2023-09-22", "close": 26.56, "volume": 166041.0}, {"date": "2023-09-25", "close": 26.6, "volume": 88635.0}, {"date": "2023-09-26", "close": 26.48, "volume": 120075.0}, {"date": "2023-09-27", "close": 26.8, "volume": 97855.0}, {"date": "2023-09-28", "close": 27.53, "volume": 145895.0}, {"date": "2023-09-29", "close": 26.94, "volume": 255310.0}, {"date": "2023-10-02", "close": 26.62, "volume": 203605.0}, {"date": "2023-10-03", "close": 26.11, "volume": 265650.0}, {"date": "2023-10-04", "close": 26.42, "volume": 153818.0}, {"date": "2023-10-05", "close": 26.29, "volume": 168747.0}, {"date": "2023-10-06", "close": 26.1, "volume": 285880.0}, {"date": "2023-10-09", "close": 26.31, "volume": 101354.0}, {"date": "2023-10-10", "close": 26.27, "volume": 148044.0}, {"date": "2023-10-11", "close": 26.79, "volume": 127757.0}, {"date": "2023-10-12", "close": 24.92, "volume": 148752.0}, {"date": "2023-10-13", "close": 25.16, "volume": 121444.0}, {"date": "2023-10-16", "close": 24.71, "volume": 123527.0}, {"date": "2023-10-17", "close": 24.65, "volume": 371508.0}, {"date": "2023-10-18", "close": 24.01, "volume": 227981.0}, {"date": "2023-10-19", "close": 22.97, "volume": 385980.0}, {"date": "2023-10-20", "close": 23.19, "volume": 148707.0}, {"date": "2023-10-23", "close": 23.4, "volume": 117798.0}, {"date": "2023-10-24", "close": 23.35, "volume": 118537.0}, {"date": "2023-10-25", "close": 23.21, "volume": 97135.0}, {"date": "2023-10-26", "close": 23.54, "volume": 101521.0}, {"date": "2023-10-27", "close": 23.39, "volume": 88986.0}, {"date": "2023-10-30", "close": 23.47, "volume": 115435.0}, {"date": "2023-10-31", "close": 23.75, "volume": 122948.0}, {"date": "2023-11-01", "close": 24.73, "volume": 155273.0}, {"date": "2023-11-02", "close": 25.15, "volume": 205589.0}, {"date": "2023-11-03", "close": 26.46, "volume": 207857.0}, {"date": "2023-11-06", "close": 25.81, "volume": 204636.0}, {"date": "2023-11-07", "close": 29.87, "volume": 303566.0}, {"date": "2023-11-08", "close": 29.66, "volume": 248539.0}, {"date": "2023-11-09", "close": 29.01, "volume": 217547.0}, {"date": "2023-11-10", "close": 29.5, "volume": 174997.0}, {"date": "2023-11-13", "close": 29.53, "volume": 128725.0}, {"date": "2023-11-14", "close": 31.06, "volume": 191852.0}, {"date": "2023-11-15", "close": 31.55, "volume": 162315.0}, {"date": "2023-11-16", "close": 31.0, "volume": 134448.0}, {"date": "2023-11-17", "close": 30.88, "volume": 93727.0}, {"date": "2023-11-20", "close": 31.52, "volume": 132835.0}, {"date": "2023-11-21", "close": 31.73, "volume": 149558.0}, {"date": "2023-11-22", "close": 32.46, "volume": 121600.0}, {"date": "2023-11-24", "close": 32.44, "volume": 47412.0}, {"date": "2023-11-27", "close": 32.4, "volume": 187024.0}, {"date": "2023-11-28", "close": 31.68, "volume": 151621.0}, {"date": "2023-11-29", "close": 31.42, "volume": 186016.0}, {"date": "2023-11-30", "close": 30.53, "volume": 250095.0}, {"date": "2023-12-01", "close": 31.45, "volume": 161859.0}, {"date": "2023-12-04", "close": 31.3, "volume": 138838.0}, {"date": "2023-12-05", "close": 30.6, "volume": 130037.0}, {"date": "2023-12-06", "close": 30.88, "volume": 169272.0}, {"date": "2023-12-07", "close": 31.05, "volume": 119823.0}, {"date": "2023-12-08", "close": 31.41, "volume": 156470.0}, {"date": "2023-12-11", "close": 31.32, "volume": 128468.0}, {"date": "2023-12-12", "close": 31.22, "volume": 151227.0}, {"date": "2023-12-13", "close": 32.42, "volume": 270873.0}, {"date": "2023-12-14", "close": 33.82, "volume": 202884.0}, {"date": "2023-12-15", "close": 33.17, "volume": 285977.0}, {"date": "2023-12-18", "close": 33.45, "volume": 171675.0}, {"date": "2023-12-19", "close": 34.22, "volume": 322021.0}, {"date": "2023-12-20", "close": 34.07, "volume": 178955.0}, {"date": "2023-12-21", "close": 34.17, "volume": 137988.0}, {"date": "2023-12-22", "close": 33.86, "volume": 150412.0}, {"date": "2023-12-26", "close": 34.05, "volume": 70376.0}, {"date": "2023-12-27", "close": 34.24, "volume": 112302.0}, {"date": "2023-12-28", "close": 33.77, "volume": 187916.0}, {"date": "2023-12-29", "close": 33.07, "volume": 167131.0}, {"date": "2024-01-02", "close": 32.38, "volume": 140642.0}, {"date": "2024-01-03", "close": 31.9, "volume": 177919.0}, {"date": "2024-01-04", "close": 33.7, "volume": 335427.0}, {"date": "2024-01-05", "close": 33.97, "volume": 189103.0}, {"date": "2024-01-08", "close": 34.27, "volume": 145617.0}, {"date": "2024-01-09", "close": 33.58, "volume": 155255.0}, {"date": "2024-01-10", "close": 34.27, "volume": 127611.0}, {"date": "2024-01-11", "close": 34.03, "volume": 148283.0}, {"date": "2024-01-12", "close": 33.97, "volume": 104730.0}, {"date": "2024-01-16", "close": 33.73, "volume": 198699.0}, {"date": "2024-01-17", "close": 33.3, "volume": 133900.0}, {"date": "2024-01-18", "close": 33.66, "volume": 168989.0}, {"date": "2024-01-19", "close": 33.92, "volume": 136826.0}, {"date": "2024-01-22", "close": 34.77, "volume": 300281.0}, {"date": "2024-01-23", "close": 32.43, "volume": 447763.0}, {"date": "2024-01-24", "close": 31.74, "volume": 341405.0}, {"date": "2024-01-25", "close": 32.3, "volume": 219424.0}, {"date": "2024-01-26", "close": 32.63, "volume": 165725.0}, {"date": "2024-01-29", "close": 31.93, "volume": 173360.0}, {"date": "2024-01-30", "close": 31.76, "volume": 228276.0}, {"date": "2024-01-31", "close": 31.26, "volume": 186059.0}, {"date": "2024-02-01", "close": 31.79, "volume": 128422.0}, {"date": "2024-02-02", "close": 31.26, "volume": 152329.0}, {"date": "2024-02-05", "close": 30.43, "volume": 184956.0}, {"date": "2024-02-06", "close": 30.88, "volume": 216764.0}, {"date": "2024-02-07", "close": 31.37, "volume": 188495.0}, {"date": "2024-02-08", "close": 31.69, "volume": 134016.0}, {"date": "2024-02-09", "close": 32.35, "volume": 125618.0}, {"date": "2024-02-12", "close": 33.0, "volume": 152366.0}, {"date": "2024-02-13", "close": 31.75, "volume": 175376.0}, {"date": "2024-02-14", "close": 32.57, "volume": 122520.0}, {"date": "2024-02-15", "close": 32.65, "volume": 152317.0}, {"date": "2024-02-16", "close": 31.73, "volume": 120086.0}, {"date": "2024-02-20", "close": 31.92, "volume": 175198.0}, {"date": "2024-02-21", "close": 32.72, "volume": 222736.0}, {"date": "2024-02-22", "close": 32.36, "volume": 194903.0}, {"date": "2024-02-23", "close": 32.86, "volume": 143555.0}, {"date": "2024-02-26", "close": 33.53, "volume": 227425.0}, {"date": "2024-02-27", "close": 33.0, "volume": 144025.0}, {"date": "2024-02-28", "close": 32.87, "volume": 118432.0}, {"date": "2024-02-29", "close": 33.72, "volume": 178765.0}, {"date": "2024-03-01", "close": 34.38, "volume": 196749.0}, {"date": "2024-03-04", "close": 34.25, "volume": 244634.0}, {"date": "2024-03-05", "close": 34.27, "volume": 154356.0}, {"date": "2024-03-06", "close": 34.95, "volume": 196644.0}, {"date": "2024-03-07", "close": 37.07, "volume": 351842.0}, {"date": "2024-03-08", "close": 37.38, "volume": 337962.0}, {"date": "2024-03-11", "close": 36.66, "volume": 205626.0}, {"date": "2024-03-12", "close": 36.76, "volume": 167902.0}, {"date": "2024-03-13", "close": 37.0, "volume": 421507.0}, {"date": "2024-03-14", "close": 36.22, "volume": 217499.0}, {"date": "2024-03-15", "close": 36.07, "volume": 230495.0}, {"date": "2024-03-18", "close": 35.78, "volume": 209615.0}, {"date": "2024-03-19", "close": 35.99, "volume": 240968.0}, {"date": "2024-03-20", "close": 37.17, "volume": 268441.0}, {"date": "2024-03-21", "close": 37.31, "volume": 328910.0}, {"date": "2024-03-22", "close": 36.87, "volume": 144971.0}, {"date": "2024-03-25", "close": 36.95, "volume": 139065.0}, {"date": "2024-03-26", "close": 37.09, "volume": 183928.0}, {"date": "2024-03-27", "close": 39.43, "volume": 555549.0}, {"date": "2024-03-28", "close": 40.19, "volume": 348822.0}, {"date": "2024-04-01", "close": 39.8, "volume": 260587.0}, {"date": "2024-04-02", "close": 38.64, "volume": 277282.0}, {"date": "2024-04-03", "close": 39.61, "volume": 274407.0}, {"date": "2024-04-04", "close": 38.56, "volume": 280553.0}, {"date": "2024-04-05", "close": 39.24, "volume": 229172.0}, {"date": "2024-04-08", "close": 39.58, "volume": 165200.0}, {"date": "2024-04-09", "close": 40.75, "volume": 267850.0}, {"date": "2024-04-10", "close": 37.37, "volume": 427893.0}, {"date": "2024-04-11", "close": 37.96, "volume": 210103.0}, {"date": "2024-04-12", "close": 37.58, "volume": 146749.0}, {"date": "2024-04-15", "close": 36.93, "volume": 208615.0}, {"date": "2024-04-16", "close": 36.14, "volume": 211209.0}, {"date": "2024-04-17", "close": 34.16, "volume": 493862.0}, {"date": "2024-04-18", "close": 31.3, "volume": 853772.0}, {"date": "2024-04-19", "close": 31.61, "volume": 558309.0}, {"date": "2024-04-22", "close": 31.19, "volume": 437756.0}, {"date": "2024-04-23", "close": 31.47, "volume": 271720.0}, {"date": "2024-04-24", "close": 31.15, "volume": 350338.0}, {"date": "2024-04-25", "close": 31.31, "volume": 338207.0}, {"date": "2024-04-26", "close": 31.33, "volume": 206008.0}, {"date": "2024-04-29", "close": 31.53, "volume": 210782.0}, {"date": "2024-04-30", "close": 30.99, "volume": 265225.0}, {"date": "2024-05-01", "close": 31.18, "volume": 167994.0}, {"date": "2024-05-02", "close": 32.33, "volume": 215828.0}, {"date": "2024-05-03", "close": 33.57, "volume": 326296.0}, {"date": "2024-05-06", "close": 34.51, "volume": 242060.0}, {"date": "2024-05-07", "close": 34.16, "volume": 212822.0}, {"date": "2024-05-08", "close": 33.8, "volume": 164835.0}, {"date": "2024-05-09", "close": 34.77, "volume": 178205.0}, {"date": "2024-05-10", "close": 34.01, "volume": 164276.0}, {"date": "2024-05-13", "close": 33.73, "volume": 129682.0}, {"date": "2024-05-14", "close": 33.64, "volume": 130287.0}, {"date": "2024-05-15", "close": 34.87, "volume": 187895.0}, {"date": "2024-05-16", "close": 34.37, "volume": 131816.0}, {"date": "2024-05-17", "close": 34.97, "volume": 163401.0}, {"date": "2024-05-20", "close": 34.68, "volume": 170570.0}, {"date": "2024-05-21", "close": 34.61, "volume": 81304.0}, {"date": "2024-05-22", "close": 33.52, "volume": 161805.0}, {"date": "2024-05-23", "close": 33.23, "volume": 209957.0}, {"date": "2024-05-24", "close": 33.63, "volume": 87251.0}, {"date": "2024-05-28", "close": 33.47, "volume": 108034.0}, {"date": "2024-05-29", "close": 32.71, "volume": 107693.0}, {"date": "2024-05-30", "close": 33.3, "volume": 77413.0}, {"date": "2024-05-31", "close": 34.01, "volume": 167618.0}, {"date": "2024-06-03", "close": 33.94, "volume": 130434.0}, {"date": "2024-06-04", "close": 32.35, "volume": 114726.0}, {"date": "2024-06-05", "close": 32.99, "volume": 97209.0}, {"date": "2024-06-06", "close": 32.47, "volume": 99065.0}, {"date": "2024-06-07", "close": 31.86, "volume": 103810.0}, {"date": "2024-06-10", "close": 32.76, "volume": 148162.0}, {"date": "2024-06-11", "close": 31.7, "volume": 103146.0}, {"date": "2024-06-12", "close": 32.44, "volume": 266703.0}, {"date": "2024-06-13", "close": 32.22, "volume": 88939.0}, {"date": "2024-06-14", "close": 32.16, "volume": 100414.0}, {"date": "2024-06-17", "close": 31.91, "volume": 92224.0}, {"date": "2024-06-18", "close": 31.4, "volume": 104955.0}, {"date": "2024-06-20", "close": 31.19, "volume": 157066.0}, {"date": "2024-06-21", "close": 32.47, "volume": 222836.0}, {"date": "2024-06-24", "close": 32.3, "volume": 211485.0}, {"date": "2024-06-25", "close": 31.36, "volume": 220642.0}, {"date": "2024-06-26", "close": 31.62, "volume": 171317.0}, {"date": "2024-06-27", "close": 31.55, "volume": 93915.0}, {"date": "2024-06-28", "close": 31.99, "volume": 350961.0}, {"date": "2024-07-01", "close": 31.42, "volume": 159813.0}, {"date": "2024-07-02", "close": 29.91, "volume": 390690.0}, {"date": "2024-07-03", "close": 30.3, "volume": 88046.0}, {"date": "2024-07-05", "close": 29.88, "volume": 198560.0}, {"date": "2024-07-08", "close": 30.81, "volume": 229378.0}, {"date": "2024-07-09", "close": 30.62, "volume": 102528.0}, {"date": "2024-07-10", "close": 31.02, "volume": 82768.0}, {"date": "2024-07-11", "close": 33.33, "volume": 156531.0}, {"date": "2024-07-12", "close": 34.01, "volume": 110321.0}, {"date": "2024-07-15", "close": 34.68, "volume": 212610.0}, {"date": "2024-07-16", "close": 36.91, "volume": 208783.0}, {"date": "2024-07-17", "close": 36.0, "volume": 214854.0}, {"date": "2024-07-18", "close": 31.24, "volume": 796497.0}, {"date": "2024-07-19", "close": 30.66, "volume": 406695.0}, {"date": "2024-07-22", "close": 32.82, "volume": 365744.0}, {"date": "2024-07-23", "close": 31.9, "volume": 354868.0}, {"date": "2024-07-24", "close": 30.64, "volume": 345417.0}, {"date": "2024-07-25", "close": 31.0, "volume": 250229.0}, {"date": "2024-07-26", "close": 31.92, "volume": 198844.0}, {"date": "2024-07-29", "close": 31.74, "volume": 144829.0}, {"date": "2024-07-30", "close": 32.22, "volume": 180354.0}, {"date": "2024-07-31", "close": 31.63, "volume": 228480.0}, {"date": "2024-08-01", "close": 30.99, "volume": 188403.0}, {"date": "2024-08-02", "close": 29.88, "volume": 195520.0}, {"date": "2024-08-05", "close": 28.72, "volume": 225842.0}, {"date": "2024-08-06", "close": 28.98, "volume": 244217.0}, {"date": "2024-08-07", "close": 28.23, "volume": 143342.0}, {"date": "2024-08-08", "close": 28.61, "volume": 134230.0}, {"date": "2024-08-09", "close": 28.79, "volume": 193374.0}, {"date": "2024-08-12", "close": 28.43, "volume": 202892.0}, {"date": "2024-08-13", "close": 29.22, "volume": 194348.0}, {"date": "2024-08-14", "close": 28.68, "volume": 145517.0}, {"date": "2024-08-15", "close": 29.54, "volume": 185905.0}, {"date": "2024-08-16", "close": 29.31, "volume": 184826.0}, {"date": "2024-08-19", "close": 30.09, "volume": 133482.0}, {"date": "2024-08-20", "close": 29.52, "volume": 159358.0}, {"date": "2024-08-21", "close": 29.88, "volume": 184651.0}, {"date": "2024-08-22", "close": 30.24, "volume": 133400.0}, {"date": "2024-08-23", "close": 31.41, "volume": 146446.0}, {"date": "2024-08-26", "close": 31.49, "volume": 215055.0}, {"date": "2024-08-27", "close": 30.97, "volume": 171177.0}, {"date": "2024-08-28", "close": 30.59, "volume": 211614.0}, {"date": "2024-08-29", "close": 30.78, "volume": 121822.0}, {"date": "2024-08-30", "close": 30.94, "volume": 202191.0}, {"date": "2024-09-03", "close": 29.65, "volume": 161937.0}, {"date": "2024-09-04", "close": 29.98, "volume": 185237.0}, {"date": "2024-09-05", "close": 29.97, "volume": 134647.0}, {"date": "2024-09-06", "close": 30.12, "volume": 125257.0}, {"date": "2024-09-09", "close": 30.02, "volume": 134686.0}, {"date": "2024-09-10", "close": 29.92, "volume": 108029.0}, {"date": "2024-09-11", "close": 30.33, "volume": 166935.0}, {"date": "2024-09-12", "close": 30.52, "volume": 115129.0}, {"date": "2024-09-13", "close": 31.69, "volume": 136083.0}, {"date": "2024-09-16", "close": 31.9, "volume": 132938.0}, {"date": "2024-09-17", "close": 33.02, "volume": 103459.0}, {"date": "2024-09-18", "close": 32.96, "volume": 172276.0}, {"date": "2024-09-19", "close": 34.38, "volume": 159337.0}, {"date": "2024-09-20", "close": 33.24, "volume": 209438.0}, {"date": "2024-09-23", "close": 33.35, "volume": 99565.0}, {"date": "2024-09-24", "close": 32.69, "volume": 123781.0}, {"date": "2024-09-25", "close": 31.7, "volume": 144009.0}, {"date": "2024-09-26", "close": 32.21, "volume": 140880.0}, {"date": "2024-09-27", "close": 32.56, "volume": 132491.0}, {"date": "2024-09-30", "close": 32.37, "volume": 230162.0}, {"date": "2024-10-01", "close": 32.3, "volume": 97295.0}, {"date": "2024-10-02", "close": 31.85, "volume": 71499.0}, {"date": "2024-10-03", "close": 32.08, "volume": 84581.0}, {"date": "2024-10-04", "close": 32.35, "volume": 82087.0}, {"date": "2024-10-07", "close": 31.63, "volume": 225978.0}, {"date": "2024-10-08", "close": 31.4, "volume": 108929.0}, {"date": "2024-10-09", "close": 31.45, "volume": 88584.0}, {"date": "2024-10-10", "close": 31.32, "volume": 69484.0}, {"date": "2024-10-11", "close": 31.65, "volume": 72513.0}, {"date": "2024-10-14", "close": 31.75, "volume": 102233.0}, {"date": "2024-10-15", "close": 32.24, "volume": 142214.0}, {"date": "2024-10-16", "close": 32.82, "volume": 129792.0}, {"date": "2024-10-17", "close": 33.01, "volume": 80580.0}, {"date": "2024-10-18", "close": 33.06, "volume": 62037.0}, {"date": "2024-10-21", "close": 31.87, "volume": 104396.0}, {"date": "2024-10-22", "close": 31.52, "volume": 105470.0}, {"date": "2024-10-23", "close": 31.25, "volume": 116594.0}, {"date": "2024-10-24", "close": 31.61, "volume": 103944.0}, {"date": "2024-10-25", "close": 31.48, "volume": 85213.0}, {"date": "2024-10-28", "close": 31.82, "volume": 145575.0}, {"date": "2024-10-29", "close": 31.75, "volume": 142753.0}, {"date": "2024-10-30", "close": 32.11, "volume": 129084.0}, {"date": "2024-10-31", "close": 31.57, "volume": 98694.0}, {"date": "2024-11-01", "close": 31.23, "volume": 115928.0}, {"date": "2024-11-04", "close": 31.37, "volume": 64404.0}, {"date": "2024-11-05", "close": 32.0, "volume": 82496.0}, {"date": "2024-11-06", "close": 32.35, "volume": 173952.0}, {"date": "2024-11-07", "close": 32.39, "volume": 122791.0}, {"date": "2024-11-08", "close": 31.18, "volume": 146509.0}, {"date": "2024-11-11", "close": 31.0, "volume": 123436.0}, {"date": "2024-11-12", "close": 29.71, "volume": 124079.0}, {"date": "2024-11-13", "close": 29.52, "volume": 145584.0}, {"date": "2024-11-14", "close": 29.61, "volume": 149131.0}, {"date": "2024-11-15", "close": 29.4, "volume": 150431.0}, {"date": "2024-11-18", "close": 29.34, "volume": 138662.0}, {"date": "2024-11-19", "close": 29.13, "volume": 149779.0}, {"date": "2024-11-20", "close": 28.91, "volume": 105887.0}, {"date": "2024-11-21", "close": 28.77, "volume": 135816.0}, {"date": "2024-11-22", "close": 29.06, "volume": 141210.0}, {"date": "2024-11-25", "close": 30.77, "volume": 162525.0}, {"date": "2024-11-26", "close": 30.44, "volume": 116520.0}, {"date": "2024-11-27", "close": 30.04, "volume": 95738.0}, {"date": "2024-11-29", "close": 29.85, "volume": 52488.0}, {"date": "2024-12-02", "close": 29.72, "volume": 163968.0}, {"date": "2024-12-03", "close": 29.71, "volume": 90142.0}, {"date": "2024-12-04", "close": 29.29, "volume": 148765.0}, {"date": "2024-12-05", "close": 28.33, "volume": 108407.0}, {"date": "2024-12-06", "close": 28.34, "volume": 161123.0}, {"date": "2024-12-09", "close": 28.74, "volume": 122645.0}, {"date": "2024-12-10", "close": 28.25, "volume": 102433.0}, {"date": "2024-12-11", "close": 28.44, "volume": 152468.0}, {"date": "2024-12-12", "close": 28.36, "volume": 170429.0}, {"date": "2024-12-13", "close": 27.84, "volume": 135081.0}, {"date": "2024-12-16", "close": 27.32, "volume": 168039.0}, {"date": "2024-12-17", "close": 26.99, "volume": 149191.0}, {"date": "2024-12-18", "close": 26.11, "volume": 191156.0}, {"date": "2024-12-19", "close": 25.52, "volume": 141261.0}, {"date": "2024-12-20", "close": 25.96, "volume": 263635.0}, {"date": "2024-12-23", "close": 25.81, "volume": 127200.0}, {"date": "2024-12-24", "close": 26.01, "volume": 52621.0}, {"date": "2024-12-26", "close": 26.19, "volume": 113171.0}, {"date": "2024-12-27", "close": 25.7, "volume": 93257.0}, {"date": "2024-12-30", "close": 25.6, "volume": 92248.0}, {"date": "2024-12-31", "close": 25.92, "volume": 125111.0}, {"date": "2025-01-02", "close": 25.62, "volume": 163187.0}, {"date": "2025-01-03", "close": 25.91, "volume": 104696.0}, {"date": "2025-01-06", "close": 25.5, "volume": 159044.0}, {"date": "2025-01-07", "close": 25.98, "volume": 184661.0}, {"date": "2025-01-08", "close": 25.73, "volume": 167746.0}, {"date": "2025-01-10", "close": 25.1, "volume": 164467.0}, {"date": "2025-01-13", "close": 25.69, "volume": 128093.0}, {"date": "2025-01-14", "close": 25.74, "volume": 157556.0}, {"date": "2025-01-15", "close": 27.25, "volume": 130188.0}, {"date": "2025-01-16", "close": 27.26, "volume": 298139.0}, {"date": "2025-01-17", "close": 26.79, "volume": 161691.0}, {"date": "2025-01-21", "close": 24.27, "volume": 571252.0}, {"date": "2025-01-22", "close": 24.09, "volume": 231562.0}, {"date": "2025-01-23", "close": 24.22, "volume": 237032.0}, {"date": "2025-01-24", "close": 23.48, "volume": 257948.0}, {"date": "2025-01-27", "close": 24.1, "volume": 292221.0}, {"date": "2025-01-28", "close": 24.0, "volume": 213161.0}, {"date": "2025-01-29", "close": 23.94, "volume": 277489.0}, {"date": "2025-01-30", "close": 24.68, "volume": 181042.0}, {"date": "2025-01-31", "close": 23.86, "volume": 206237.0}, {"date": "2025-02-03", "close": 22.71, "volume": 251863.0}, {"date": "2025-02-04", "close": 23.11, "volume": 133835.0}, {"date": "2025-02-05", "close": 23.25, "volume": 111880.0}, {"date": "2025-02-06", "close": 23.31, "volume": 121503.0}, {"date": "2025-02-07", "close": 22.91, "volume": 140550.0}, {"date": "2025-02-10", "close": 23.02, "volume": 107374.0}, {"date": "2025-02-11", "close": 23.04, "volume": 153414.0}, {"date": "2025-02-12", "close": 22.81, "volume": 193298.0}, {"date": "2025-02-13", "close": 22.48, "volume": 223988.0}, {"date": "2025-02-14", "close": 23.25, "volume": 214143.0}, {"date": "2025-02-18", "close": 23.64, "volume": 263847.0}, {"date": "2025-02-19", "close": 23.14, "volume": 144315.0}, {"date": "2025-02-20", "close": 23.04, "volume": 184263.0}, {"date": "2025-02-21", "close": 22.76, "volume": 161555.0}, {"date": "2025-02-24", "close": 22.52, "volume": 158129.0}, {"date": "2025-02-25", "close": 23.75, "volume": 239757.0}, {"date": "2025-02-26", "close": 22.91, "volume": 219159.0}, {"date": "2025-02-27", "close": 22.38, "volume": 166202.0}, {"date": "2025-02-28", "close": 22.05, "volume": 189938.0}, {"date": "2025-03-03", "close": 21.55, "volume": 207667.0}, {"date": "2025-03-04", "close": 21.3, "volume": 310149.0}, {"date": "2025-03-05", "close": 21.73, "volume": 291368.0}, {"date": "2025-03-06", "close": 22.25, "volume": 275138.0}, {"date": "2025-03-07", "close": 22.21, "volume": 289373.0}, {"date": "2025-03-10", "close": 22.13, "volume": 215883.0}, {"date": "2025-03-11", "close": 21.84, "volume": 461738.0}, {"date": "2025-03-12", "close": 21.29, "volume": 404387.0}, {"date": "2025-03-13", "close": 21.07, "volume": 326652.0}, {"date": "2025-03-14", "close": 21.64, "volume": 140281.0}, {"date": "2025-03-17", "close": 21.9, "volume": 130561.0}, {"date": "2025-03-18", "close": 21.9, "volume": 137608.0}, {"date": "2025-03-19", "close": 22.25, "volume": 150940.0}, {"date": "2025-03-20", "close": 22.42, "volume": 161484.0}, {"date": "2025-03-21", "close": 21.73, "volume": 205181.0}, {"date": "2025-03-24", "close": 22.17, "volume": 124405.0}, {"date": "2025-03-25", "close": 21.7, "volume": 174753.0}, {"date": "2025-03-26", "close": 21.63, "volume": 92572.0}, {"date": "2025-03-27", "close": 21.79, "volume": 108280.0}, {"date": "2025-03-28", "close": 21.07, "volume": 99385.0}, {"date": "2025-03-31", "close": 21.14, "volume": 118414.0}, {"date": "2025-04-01", "close": 21.19, "volume": 123369.0}, {"date": "2025-04-02", "close": 21.41, "volume": 129405.0}, {"date": "2025-04-03", "close": 20.6, "volume": 316504.0}, {"date": "2025-04-04", "close": 21.11, "volume": 338017.0}, {"date": "2025-04-07", "close": 20.76, "volume": 326258.0}, {"date": "2025-04-08", "close": 19.25, "volume": 394793.0}, {"date": "2025-04-09", "close": 20.43, "volume": 305757.0}, {"date": "2025-04-10", "close": 19.36, "volume": 263833.0}, {"date": "2025-04-11", "close": 19.39, "volume": 235352.0}, {"date": "2025-04-14", "close": 19.58, "volume": 160314.0}, {"date": "2025-04-15", "close": 19.24, "volume": 151667.0}, {"date": "2025-04-16", "close": 19.04, "volume": 195663.0}, {"date": "2025-04-17", "close": 18.93, "volume": 409003.0}, {"date": "2025-04-21", "close": 18.45, "volume": 313196.0}, {"date": "2025-04-22", "close": 19.35, "volume": 306567.0}, {"date": "2025-04-23", "close": 19.36, "volume": 264562.0}, {"date": "2025-04-24", "close": 19.82, "volume": 321787.0}, {"date": "2025-04-25", "close": 19.64, "volume": 197259.0}, {"date": "2025-04-28", "close": 19.53, "volume": 171300.0}, {"date": "2025-04-29", "close": 19.45, "volume": 177377.0}, {"date": "2025-04-30", "close": 19.26, "volume": 345964.0}, {"date": "2025-05-01", "close": 19.38, "volume": 190657.0}, {"date": "2025-05-02", "close": 20.01, "volume": 167125.0}, {"date": "2025-05-05", "close": 19.85, "volume": 175939.0}, {"date": "2025-05-06", "close": 19.4, "volume": 199100.0}, {"date": "2025-05-07", "close": 19.56, "volume": 136776.0}, {"date": "2025-05-08", "close": 19.99, "volume": 137223.0}, {"date": "2025-05-09", "close": 19.71, "volume": 123683.0}, {"date": "2025-05-12", "close": 20.58, "volume": 212819.0}, {"date": "2025-05-13", "close": 20.61, "volume": 194121.0}, {"date": "2025-05-14", "close": 19.92, "volume": 156528.0}, {"date": "2025-05-15", "close": 20.11, "volume": 118989.0}, {"date": "2025-05-16", "close": 20.22, "volume": 122728.0}, {"date": "2025-05-19", "close": 19.88, "volume": 130634.0}, {"date": "2025-05-20", "close": 19.72, "volume": 210029.0}, {"date": "2025-05-21", "close": 18.91, "volume": 137834.0}, {"date": "2025-05-22", "close": 18.78, "volume": 135600.0}, {"date": "2025-05-23", "close": 18.9, "volume": 127197.0}, {"date": "2025-05-27", "close": 19.53, "volume": 199429.0}, {"date": "2025-05-28", "close": 19.34, "volume": 196629.0}, {"date": "2025-05-29", "close": 19.35, "volume": 147657.0}, {"date": "2025-05-30", "close": 19.15, "volume": 153781.0}, {"date": "2025-06-02", "close": 19.1, "volume": 178931.0}, {"date": "2025-06-03", "close": 19.79, "volume": 150776.0}, {"date": "2025-06-04", "close": 19.58, "volume": 175871.0}, {"date": "2025-06-05", "close": 19.72, "volume": 184384.0}, {"date": "2025-06-06", "close": 19.53, "volume": 125359.0}, {"date": "2025-06-09", "close": 19.97, "volume": 125513.0}, {"date": "2025-06-10", "close": 20.67, "volume": 195124.0}, {"date": "2025-06-11", "close": 20.41, "volume": 182853.0}, {"date": "2025-06-12", "close": 20.44, "volume": 105529.0}, {"date": "2025-06-13", "close": 19.74, "volume": 123964.0}, {"date": "2025-06-16", "close": 19.84, "volume": 122103.0}, {"date": "2025-06-17", "close": 19.41, "volume": 150381.0}, {"date": "2025-06-18", "close": 19.37, "volume": 106049.0}, {"date": "2025-06-20", "close": 19.49, "volume": 178514.0}, {"date": "2025-06-23", "close": 20.0, "volume": 122596.0}, {"date": "2025-06-24", "close": 20.3, "volume": 139852.0}, {"date": "2025-06-25", "close": 19.8, "volume": 148353.0}, {"date": "2025-06-26", "close": 19.91, "volume": 100527.0}, {"date": "2025-06-27", "close": 20.15, "volume": 281654.0}, {"date": "2025-06-30", "close": 20.0, "volume": 132686.0}, {"date": "2025-07-01", "close": 21.1, "volume": 233406.0}, {"date": "2025-07-02", "close": 21.81, "volume": 171676.0}, {"date": "2025-07-03", "close": 21.73, "volume": 85024.0}, {"date": "2025-07-07", "close": 20.87, "volume": 112836.0}, {"date": "2025-07-08", "close": 21.08, "volume": 178525.0}, {"date": "2025-07-09", "close": 22.07, "volume": 118924.0}, {"date": "2025-07-10", "close": 22.86, "volume": 252552.0}, {"date": "2025-07-11", "close": 22.62, "volume": 99102.0}, {"date": "2025-07-14", "close": 22.36, "volume": 106374.0}, {"date": "2025-07-15", "close": 22.14, "volume": 270133.0}, {"date": "2025-07-16", "close": 22.09, "volume": 207220.0}, {"date": "2025-07-17", "close": 22.06, "volume": 121810.0}, {"date": "2025-07-18", "close": 21.84, "volume": 184016.0}, {"date": "2025-07-21", "close": 22.08, "volume": 279950.0}, {"date": "2025-07-22", "close": 23.89, "volume": 441845.0}, {"date": "2025-07-23", "close": 25.72, "volume": 452891.0}, {"date": "2025-07-24", "close": 25.0, "volume": 187234.0}, {"date": "2025-07-25", "close": 25.12, "volume": 157021.0}, {"date": "2025-07-28", "close": 25.06, "volume": 151573.0}, {"date": "2025-07-29", "close": 25.16, "volume": 211521.0}, {"date": "2025-07-30", "close": 24.97, "volume": 307831.0}, {"date": "2025-07-31", "close": 24.8, "volume": 181469.0}, {"date": "2025-08-01", "close": 25.15, "volume": 238711.0}, {"date": "2025-08-04", "close": 25.52, "volume": 192585.0}, {"date": "2025-08-05", "close": 26.23, "volume": 317626.0}, {"date": "2025-08-06", "close": 26.09, "volume": 187738.0}, {"date": "2025-08-07", "close": 26.08, "volume": 180216.0}, {"date": "2025-08-08", "close": 26.0, "volume": 169153.0}, {"date": "2025-08-11", "close": 25.61, "volume": 161525.0}, {"date": "2025-08-12", "close": 26.48, "volume": 156771.0}, {"date": "2025-08-13", "close": 27.18, "volume": 153518.0}, {"date": "2025-08-14", "close": 27.35, "volume": 184210.0}, {"date": "2025-08-15", "close": 27.02, "volume": 143602.0}, {"date": "2025-08-18", "close": 27.06, "volume": 117770.0}, {"date": "2025-08-19", "close": 27.53, "volume": 152541.0}, {"date": "2025-08-20", "close": 27.05, "volume": 164587.0}, {"date": "2025-08-21", "close": 26.99, "volume": 160048.0}, {"date": "2025-08-22", "close": 28.57, "volume": 217243.0}, {"date": "2025-08-25", "close": 28.0, "volume": 175617.0}, {"date": "2025-08-26", "close": 27.81, "volume": 137213.0}, {"date": "2025-08-27", "close": 27.71, "volume": 127800.0}, {"date": "2025-08-28", "close": 27.63, "volume": 141269.0}, {"date": "2025-08-29", "close": 27.67, "volume": 142428.0}, {"date": "2025-09-02", "close": 27.42, "volume": 200649.0}, {"date": "2025-09-03", "close": 27.45, "volume": 128775.0}, {"date": "2025-09-04", "close": 28.16, "volume": 120601.0}, {"date": "2025-09-05", "close": 28.72, "volume": 187495.0}, {"date": "2025-09-08", "close": 28.49, "volume": 105151.0}, {"date": "2025-09-09", "close": 27.7, "volume": 155611.0}, {"date": "2025-09-10", "close": 27.62, "volume": 85468.0}, {"date": "2025-09-11", "close": 28.43, "volume": 136446.0}, {"date": "2025-09-12", "close": 27.67, "volume": 85514.0}, {"date": "2025-09-15", "close": 27.58, "volume": 130345.0}, {"date": "2025-09-16", "close": 26.95, "volume": 105152.0}, {"date": "2025-09-17", "close": 26.77, "volume": 164319.0}, {"date": "2025-09-18", "close": 27.08, "volume": 156221.0}, {"date": "2025-09-19", "close": 26.75, "volume": 247828.0}, {"date": "2025-09-22", "close": 25.67, "volume": 194717.0}, {"date": "2025-09-23", "close": 25.66, "volume": 140601.0}, {"date": "2025-09-24", "close": 25.79, "volume": 162802.0}, {"date": "2025-09-25", "close": 25.51, "volume": 146041.0}, {"date": "2025-09-26", "close": 26.35, "volume": 123085.0}, {"date": "2025-09-29", "close": 26.65, "volume": 89824.0}, {"date": "2025-09-30", "close": 26.59, "volume": 143470.0}, {"date": "2025-10-01", "close": 26.9, "volume": 110299.0}, {"date": "2025-10-02", "close": 26.84, "volume": 77496.0}, {"date": "2025-10-03", "close": 27.03, "volume": 94572.0}, {"date": "2025-10-06", "close": 26.54, "volume": 119490.0}, {"date": "2025-10-07", "close": 25.79, "volume": 192904.0}, {"date": "2025-10-08", "close": 25.9, "volume": 109574.0}, {"date": "2025-10-09", "close": 25.58, "volume": 132339.0}, {"date": "2025-10-10", "close": 24.96, "volume": 136076.0}, {"date": "2025-10-13", "close": 25.1, "volume": 118196.0}, {"date": "2025-10-14", "close": 25.92, "volume": 129613.0}, {"date": "2025-10-15", "close": 26.02, "volume": 103399.0}, {"date": "2025-10-16", "close": 25.78, "volume": 68991.0}, {"date": "2025-10-17", "close": 25.43, "volume": 142847.0}, {"date": "2025-10-20", "close": 25.88, "volume": 77376.0}, {"date": "2025-10-21", "close": 26.24, "volume": 81746.0}, {"date": "2025-10-22", "close": 26.32, "volume": 102938.0}, {"date": "2025-10-23", "close": 26.01, "volume": 140620.0}, {"date": "2025-10-24", "close": 26.26, "volume": 101459.0}, {"date": "2025-10-27", "close": 26.06, "volume": 94663.0}, {"date": "2025-10-28", "close": 27.96, "volume": 223568.0}, {"date": "2025-10-29", "close": 27.07, "volume": 213018.0}, {"date": "2025-10-30", "close": 26.2, "volume": 139714.0}, {"date": "2025-10-31", "close": 26.01, "volume": 128949.0}, {"date": "2025-11-03", "close": 25.63, "volume": 168456.0}, {"date": "2025-11-04", "close": 25.2, "volume": 185740.0}, {"date": "2025-11-05", "close": 25.04, "volume": 137280.0}, {"date": "2025-11-06", "close": 24.48, "volume": 116712.0}, {"date": "2025-11-07", "close": 24.31, "volume": 97800.0}, {"date": "2025-11-10", "close": 24.26, "volume": 112919.0}, {"date": "2025-11-11", "close": 24.65, "volume": 145422.0}, {"date": "2025-11-12", "close": 24.73, "volume": 112854.0}, {"date": "2025-11-13", "close": 24.48, "volume": 88948.0}, {"date": "2025-11-14", "close": 24.42, "volume": 93280.0}, {"date": "2025-11-17", "close": 23.34, "volume": 108836.0}, {"date": "2025-11-18", "close": 23.2, "volume": 98089.0}, {"date": "2025-11-19", "close": 23.09, "volume": 112928.0}, {"date": "2025-11-20", "close": 23.22, "volume": 117874.0}, {"date": "2025-11-21", "close": 24.59, "volume": 145569.0}, {"date": "2025-11-24", "close": 24.32, "volume": 117797.0}, {"date": "2025-11-25", "close": 25.46, "volume": 97918.0}, {"date": "2025-11-26", "close": 25.79, "volume": 238156.0}, {"date": "2025-11-28", "close": 25.52, "volume": 54465.0}, {"date": "2025-12-01", "close": 25.57, "volume": 134312.0}, {"date": "2025-12-02", "close": 26.01, "volume": 224794.0}, {"date": "2025-12-03", "close": 27.08, "volume": 130842.0}, {"date": "2025-12-04", "close": 26.29, "volume": 119374.0}, {"date": "2025-12-05", "close": 26.06, "volume": 106279.0}, {"date": "2025-12-08", "close": 25.38, "volume": 185581.0}, {"date": "2025-12-09", "close": 24.94, "volume": 109334.0}, {"date": "2025-12-10", "close": 25.85, "volume": 164824.0}, {"date": "2025-12-11", "close": 26.51, "volume": 119222.0}, {"date": "2025-12-12", "close": 26.59, "volume": 130712.0}, {"date": "2025-12-15", "close": 26.66, "volume": 116024.0}, {"date": "2025-12-16", "close": 26.83, "volume": 144272.0}, {"date": "2025-12-17", "close": 26.62, "volume": 139327.0}, {"date": "2025-12-18", "close": 26.82, "volume": 207377.0}, {"date": "2025-12-19", "close": 25.21, "volume": 277713.0}, {"date": "2025-12-22", "close": 24.57, "volume": 190993.0}, {"date": "2025-12-23", "close": 24.31, "volume": 170655.0}, {"date": "2025-12-24", "close": 24.55, "volume": 67851.0}, {"date": "2025-12-26", "close": 24.53, "volume": 87146.0}, {"date": "2025-12-29", "close": 24.65, "volume": 96645.0}, {"date": "2025-12-30", "close": 24.82, "volume": 141372.0}, {"date": "2025-12-31", "close": 24.63, "volume": 134535.0}, {"date": "2026-01-02", "close": 24.32, "volume": 171658.0}, {"date": "2026-01-05", "close": 24.88, "volume": 149846.0}, {"date": "2026-01-06", "close": 25.26, "volume": 115402.0}, {"date": "2026-01-07", "close": 24.64, "volume": 237792.0}, {"date": "2026-01-08", "close": 25.61, "volume": 154126.0}, {"date": "2026-01-09", "close": 27.41, "volume": 141960.0}, {"date": "2026-01-12", "close": 27.88, "volume": 144712.0}, {"date": "2026-01-13", "close": 27.36, "volume": 162739.0}, {"date": "2026-01-14", "close": 27.22, "volume": 111606.0}, {"date": "2026-01-15", "close": 27.91, "volume": 99382.0}, {"date": "2026-01-16", "close": 27.4, "volume": 133155.0}, {"date": "2026-01-20", "close": 26.02, "volume": 283217.0}, {"date": "2026-01-21", "close": 25.7, "volume": 213955.0}, {"date": "2026-01-22", "close": 25.3, "volume": 159974.0}, {"date": "2026-01-23", "close": 24.77, "volume": 179718.0}, {"date": "2026-01-26", "close": 24.5, "volume": 281216.0}, {"date": "2026-01-27", "close": 25.04, "volume": 174055.0}, {"date": "2026-01-28", "close": 25.18, "volume": 207382.0}, {"date": "2026-01-29", "close": 25.86, "volume": 151503.0}, {"date": "2026-01-30", "close": 26.02, "volume": 218301.0}, {"date": "2026-02-02", "close": 26.92, "volume": 223190.0}, {"date": "2026-02-03", "close": 27.45, "volume": 300366.0}, {"date": "2026-02-04", "close": 29.35, "volume": 293653.0}, {"date": "2026-02-05", "close": 29.07, "volume": 257636.0}, {"date": "2026-02-06", "close": 29.27, "volume": 185313.0}, {"date": "2026-02-09", "close": 28.91, "volume": 139395.0}, {"date": "2026-02-10", "close": 29.48, "volume": 140635.0}, {"date": "2026-02-11", "close": 29.51, "volume": 116430.0}, {"date": "2026-02-12", "close": 29.73, "volume": 172860.0}, {"date": "2026-02-13", "close": 30.31, "volume": 176807.0}, {"date": "2026-02-17", "close": 30.03, "volume": 197254.0}, {"date": "2026-02-18", "close": 30.03, "volume": 165232.0}, {"date": "2026-02-19", "close": 29.65, "volume": 193288.0}, {"date": "2026-02-20", "close": 29.91, "volume": 113651.0}, {"date": "2026-02-23", "close": 29.52, "volume": 140923.0}, {"date": "2026-02-24", "close": 29.09, "volume": 92124.0}, {"date": "2026-02-25", "close": 28.24, "volume": 97788.0}, {"date": "2026-02-26", "close": 28.79, "volume": 214010.0}, {"date": "2026-02-27", "close": 28.72, "volume": 116425.0}, {"date": "2026-03-02", "close": 28.0, "volume": 127518.0}, {"date": "2026-03-03", "close": 27.46, "volume": 106831.0}, {"date": "2026-03-04", "close": 27.69, "volume": 114445.0}, {"date": "2026-03-05", "close": 26.67, "volume": 120203.0}, {"date": "2026-03-06", "close": 25.96, "volume": 150878.0}, {"date": "2026-03-09", "close": 25.57, "volume": 175725.0}, {"date": "2026-03-10", "close": 25.29, "volume": 120905.0}, {"date": "2026-03-11", "close": 25.07, "volume": 114615.0}, {"date": "2026-03-12", "close": 24.93, "volume": 154550.0}, {"date": "2026-03-13", "close": 25.33, "volume": 119877.0}, {"date": "2026-03-16", "close": 25.73, "volume": 112715.0}, {"date": "2026-03-17", "close": 25.49, "volume": 95522.0}, {"date": "2026-03-18", "close": 24.73, "volume": 137282.0}, {"date": "2026-03-19", "close": 24.72, "volume": 130665.0}, {"date": "2026-03-20", "close": 24.29, "volume": 247810.0}, {"date": "2026-03-23", "close": 25.07, "volume": 114188.0}, {"date": "2026-03-24", "close": 25.14, "volume": 105480.0}, {"date": "2026-03-25", "close": 25.32, "volume": 116514.0}, {"date": "2026-03-26", "close": 25.34, "volume": 93555.0}, {"date": "2026-03-27", "close": 24.81, "volume": 153611.0}, {"date": "2026-03-30", "close": 23.96, "volume": 157738.0}, {"date": "2026-03-31", "close": 24.44, "volume": 197785.0}, {"date": "2026-04-01", "close": 24.75, "volume": 158301.0}, {"date": "2026-04-02", "close": 24.64, "volume": 184341.0}, {"date": "2026-04-06", "close": 25.1, "volume": 105943.0}, {"date": "2026-04-07", "close": 24.73, "volume": 174853.0}, {"date": "2026-04-08", "close": 25.81, "volume": 177907.0}, {"date": "2026-04-09", "close": 26.26, "volume": 120735.0}, {"date": "2026-04-10", "close": 25.98, "volume": 95805.0}, {"date": "2026-04-13", "close": 26.15, "volume": 130864.0}, {"date": "2026-04-14", "close": 26.58, "volume": 133384.0}, {"date": "2026-04-15", "close": 26.37, "volume": 143031.0}, {"date": "2026-04-16", "close": 25.95, "volume": 178012.0}, {"date": "2026-04-17", "close": 26.63, "volume": 114561.0}, {"date": "2026-04-20", "close": 26.46, "volume": 119995.0}, {"date": "2026-04-21", "close": 26.74, "volume": 126808.0}, {"date": "2026-04-22", "close": 27.33, "volume": 166159.0}, {"date": "2026-04-23", "close": 27.95, "volume": 134365.0}, {"date": "2026-04-24", "close": 28.12, "volume": 244795.0}, {"date": "2026-04-27", "close": 28.36, "volume": 129438.0}, {"date": "2026-04-28", "close": 28.09, "volume": 107931.0}, {"date": "2026-04-29", "close": 27.55, "volume": 167667.0}, {"date": "2026-04-30", "close": 28.26, "volume": 150570.0}, {"date": "2026-05-01", "close": 27.5, "volume": 173853.0}, {"date": "2026-05-04", "close": 26.23, "volume": 141912.0}, {"date": "2026-05-05", "close": 26.68, "volume": 141762.0}, {"date": "2026-05-06", "close": 27.12, "volume": 125469.0}, {"date": "2026-05-07", "close": 27.26, "volume": 139403.0}, {"date": "2026-05-08", "close": 27.49, "volume": 77635.0}, {"date": "2026-05-11", "close": 27.07, "volume": 121227.0}, {"date": "2026-05-12", "close": 26.51, "volume": 96637.0}, {"date": "2026-05-13", "close": 26.55, "volume": 185874.0}, {"date": "2026-05-14", "close": 26.45, "volume": 101827.0}, {"date": "2026-05-15", "close": 25.52, "volume": 164262.0}, {"date": "2026-05-18", "close": 25.66, "volume": 149211.0}, {"date": "2026-05-19", "close": 25.2, "volume": 149235.0}, {"date": "2026-05-20", "close": 26.03, "volume": 198533.0}, {"date": "2026-05-21", "close": 26.2, "volume": 171940.0}, {"date": "2026-05-22", "close": 25.92, "volume": 99139.0}, {"date": "2026-05-26", "close": 26.36, "volume": 157413.0}, {"date": "2026-05-27", "close": 27.3, "volume": 181101.0}, {"date": "2026-05-28", "close": 27.42, "volume": 158549.0}, {"date": "2026-05-29", "close": 27.47, "volume": 227130.0}, {"date": "2026-06-01", "close": 27.7, "volume": 135282.0}, {"date": "2026-06-02", "close": 27.62, "volume": 172646.0}, {"date": "2026-06-03", "close": 27.53, "volume": 171353.0}, {"date": "2026-06-04", "close": 28.48, "volume": 157417.0}, {"date": "2026-06-05", "close": 28.18, "volume": 145922.0}, {"date": "2026-06-08", "close": 28.2, "volume": 132845.0}, {"date": "2026-06-09", "close": 29.03, "volume": 166665.0}, {"date": "2026-06-10", "close": 28.32, "volume": 146860.0}, {"date": "2026-06-11", "close": 28.79, "volume": 101000.0}, {"date": "2026-06-12", "close": 29.2, "volume": 162456.0}, {"date": "2026-06-15", "close": 28.5, "volume": 96945.0}, {"date": "2026-06-16", "close": 29.02, "volume": 89455.0}, {"date": "2026-06-17", "close": 28.42, "volume": 130699.0}, {"date": "2026-06-18", "close": 29.31, "volume": 188501.0}, {"date": "2026-06-22", "close": 29.02, "volume": 99795.0}, {"date": "2026-06-23", "close": 29.38, "volume": 112903.0}, {"date": "2026-06-24", "close": 30.93, "volume": 226759.0}, {"date": "2026-06-25", "close": 31.25, "volume": 118136.0}, {"date": "2026-06-26", "close": 31.94, "volume": 400991.0}, {"date": "2026-06-29", "close": 31.98, "volume": 131910.0}, {"date": "2026-06-30", "close": 31.65, "volume": 126377.0}, {"date": "2026-07-01", "close": 31.21, "volume": 120878.0}, {"date": "2026-07-02", "close": 30.8, "volume": 155557.0}, {"date": "2026-07-06", "close": 30.4, "volume": 109622.0}, {"date": "2026-07-07", "close": 30.22, "volume": 201803.0}, {"date": "2026-07-08", "close": 29.86, "volume": 237669.0}, {"date": "2026-07-09", "close": 30.26, "volume": 134842.0}, {"date": "2026-07-10", "close": 30.51, "volume": 150643.0}, {"date": "2026-07-13", "close": 30.11, "volume": 141559.0}, {"date": "2026-07-14", "close": 30.34, "volume": 72861.0}, {"date": "2026-07-15", "close": 30.44, "volume": 116896.0}, {"date": "2026-07-16", "close": 30.92, "volume": 96396.0}, {"date": "2026-07-17", "close": 29.9, "volume": 75935.0}, {"date": "2026-07-20", "close": 28.2, "volume": 181234.0}, {"date": "2026-07-21", "close": 27.02, "volume": 362753.0}, {"date": "2026-07-22", "close": 27.4, "volume": 181698.0}, {"date": "2026-07-23", "close": 27.91, "volume": 231277.0}, {"date": "2026-07-24", "close": 28.32, "volume": 125687.0}], "refreshing": true}